Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.03 | 43.07 | 42.88 | 42.89 | 74,644 | -0.13(-0.30%) |
May 30, 2018 | 42.70 | 43.02 | 42.61 | 43.02 | 72,451 | +0.64(+1.50%) |
May 29, 2018 | 42.65 | 42.80 | 42.22 | 42.38 | 55,854 | -0.66(-1.54%) |
May 25, 2018 | 43.04 | 43.04 | 43.04 | 0 | +0.08(+0.20%) | |
May 24, 2018 | 43.00 | 43.00 | 42.54 | 42.96 | 26,039 | -0.12(-0.28%) |
May 23, 2018 | 42.63 | 43.08 | 42.60 | 43.08 | 107,506 | +0.14(+0.34%) |
May 22, 2018 | 42.91 | 43.08 | 42.91 | 42.93 | 27,920 | +0.11(+0.26%) |
May 21, 2018 | 42.84 | 42.88 | 42.70 | 42.82 | 26,580 | +0.31(+0.74%) |
May 18, 2018 | 42.56 | 42.57 | 42.43 | 42.51 | 28,072 | -0.28(-0.66%) |
May 17, 2018 | 42.89 | 43.02 | 42.68 | 42.79 | 35,554 | -0.26(-0.60%) |
May 16, 2018 | 42.92 | 43.13 | 42.85 | 43.05 | 84,202 | +0.42(+0.98%) |
May 15, 2018 | 42.61 | 42.72 | 42.51 | 42.64 | 40,947 | -0.48(-1.10%) |
May 14, 2018 | 43.32 | 43.35 | 43.09 | 43.11 | 49,940 | -0.10(-0.24%) |
May 11, 2018 | 43.37 | 43.38 | 43.10 | 43.21 | 18,269 | -0.13(-0.29%) |
May 10, 2018 | 43.01 | 43.38 | 43.01 | 43.34 | 50,175 | +0.59(+1.39%) |
May 09, 2018 | 42.84 | 42.89 | 42.53 | 42.75 | 95,337 | -0.06(-0.14%) |
May 08, 2018 | 42.74 | 42.87 | 42.63 | 42.81 | 40,572 | -0.09(-0.22%) |
May 07, 2018 | 42.94 | 43.00 | 42.79 | 42.90 | 39,327 | -0.23(-0.53%) |
May 04, 2018 | 42.67 | 43.26 | 42.67 | 43.13 | 66,550 | +0.24(+0.55%) |
May 03, 2018 | 43.08 | 43.14 | 42.63 | 42.89 | 249,193 | -0.29(-0.67%) |
May 02, 2018 | 43.49 | 43.49 | 43.09 | 43.18 | 86,878 | +0.12(+0.28%) |
May 01, 2018 | 43.02 | 43.09 | 42.60 | 43.06 | 76,957 | -0.31(-0.72%) |
Apr 30, 2018 | 43.58 | 43.70 | 43.37 | 43.38 | 66,448 | -0.14(-0.31%) |
Apr 27, 2018 | 43.54 | 43.55 | 43.31 | 43.51 | 24,765 | +0.14(+0.33%) |
Apr 26, 2018 | 43.11 | 43.38 | 43.11 | 43.37 | 85,892 | +0.07(+0.16%) |
Apr 25, 2018 | 43.30 | 43.30 | 43.00 | 43.30 | 53,951 | -0.13(-0.29%) |
Apr 24, 2018 | 43.90 | 43.90 | 43.28 | 43.43 | 82,637 | -0.31(-0.72%) |
Apr 23, 2018 | 43.91 | 43.97 | 43.66 | 43.74 | 37,805 | -0.28(-0.64%) |
Apr 20, 2018 | 44.26 | 44.26 | 43.92 | 44.02 | 42,133 | -0.48(-1.07%) |
Apr 19, 2018 | 44.80 | 44.80 | 44.39 | 44.50 | 58,099 | -0.20(-0.44%) |
Apr 18, 2018 | 44.50 | 44.74 | 44.45 | 44.69 | 105,550 | +0.22(+0.50%) |
Apr 17, 2018 | 44.31 | 44.54 | 44.25 | 44.47 | 27,928 | -0.18(-0.40%) |
Apr 16, 2018 | 44.61 | 44.68 | 44.50 | 44.65 | 18,921 | +0.02(+0.04%) |
Apr 13, 2018 | 44.67 | 44.71 | 44.44 | 44.63 | 91,053 | -0.03(-0.06%) |
Apr 12, 2018 | 44.64 | 44.73 | 44.57 | 44.66 | 29,416 | +0.03(+0.06%) |
Apr 11, 2018 | 44.30 | 44.74 | 44.30 | 44.63 | 21,590 | +0.08(+0.19%) |
Apr 10, 2018 | 44.44 | 44.57 | 44.23 | 44.55 | 32,719 | +0.48(+1.08%) |
Apr 09, 2018 | 44.29 | 44.41 | 44.07 | 44.07 | 32,085 | +0.06(+0.13%) |
Apr 06, 2018 | 44.43 | 44.61 | 43.84 | 44.01 | 35,497 | -0.58(-1.29%) |
Apr 05, 2018 | 44.61 | 44.70 | 44.40 | 44.59 | 29,679 | +0.20(+0.44%) |
Apr 04, 2018 | 43.51 | 44.40 | 43.45 | 44.39 | 102,674 | +0.00(+0.00%) |
Apr 03, 2018 | 44.23 | 44.39 | 44.04 | 44.39 | 85,704 | +0.54(+1.24%) |
Apr 02, 2018 | 44.44 | 44.54 | 43.53 | 43.85 | 240,693 | -0.69(-1.54%) |
Mar 29, 2018 | 44.54 | 44.54 | 44.54 | 0 | +0.68(+1.55%) | |
Mar 28, 2018 | 44.00 | 44.09 | 43.72 | 43.86 | 33,627 | -0.11(-0.25%) |
Mar 27, 2018 | 44.57 | 44.59 | 43.83 | 43.97 | 41,690 | -0.42(-0.96%) |
Mar 26, 2018 | 44.18 | 44.45 | 43.83 | 44.39 | 51,658 | +1.12(+2.59%) |
Mar 23, 2018 | 43.98 | 43.98 | 43.26 | 43.27 | 31,477 | -0.64(-1.45%) |
Mar 22, 2018 | 44.24 | 44.39 | 43.86 | 43.91 | 29,045 | -1.03(-2.28%) |
Mar 21, 2018 | 44.61 | 45.04 | 44.60 | 44.94 | 30,310 | +0.32(+0.72%) |
Mar 20, 2018 | 44.67 | 44.70 | 44.54 | 44.61 | 20,811 | +0.17(+0.38%) |
Mar 19, 2018 | 44.67 | 44.68 | 44.21 | 44.44 | 41,049 | -0.31(-0.68%) |
Mar 16, 2018 | 44.69 | 44.88 | 44.69 | 44.75 | 29,974 | -0.22(-0.49%) |
Mar 15, 2018 | 45.13 | 45.14 | 44.82 | 44.97 | 33,453 | +0.03(+0.06%) |
Mar 14, 2018 | 45.08 | 45.08 | 44.77 | 44.95 | 35,926 | +0.10(+0.23%) |
Mar 13, 2018 | 45.13 | 45.25 | 44.72 | 44.84 | 39,204 | -0.23(-0.51%) |
Mar 12, 2018 | 45.06 | 45.12 | 44.91 | 45.07 | 26,613 | -0.14(-0.32%) |
Mar 09, 2018 | 44.67 | 45.22 | 44.59 | 45.22 | 65,327 | +0.63(+1.41%) |
Mar 08, 2018 | 44.46 | 44.71 | 44.42 | 44.59 | 47,874 | +0.05(+0.11%) |
Mar 07, 2018 | 44.56 | 44.23 | 44.54 | 34,915 | -0.13(-0.29%) | |
Mar 06, 2018 | 44.78 | 44.80 | 44.47 | 44.67 | 39,400 | +0.01(+0.02%) |
Mar 05, 2018 | 44.05 | 44.75 | 44.05 | 44.66 | 123,805 | +0.03(+0.06%) |
Mar 02, 2018 | 44.19 | 44.72 | 44.00 | 44.63 | 46,059 | +0.14(+0.32%) |